Kuaishou Technology (KUASF)
OTCMKTS · Delayed Price · Currency is USD
4.500
+0.250 (5.88%)
At close: Aug 27, 2026
KUASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 200 |
| Aug 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -21.31% | 200 |
| Aug 13, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.95% | 600 |
| Aug 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.33% | 5,100 |
| Aug 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.66% | 200 |
| Aug 5, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.97% | 6,632 |
| Jul 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.64% | 200 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -7.56% | 1,807 |
| Jul 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.77% | 200 |
| Jul 13, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | -5.00% | 2,997 |
| Jun 11, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | - | 500 |
| Jun 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | -4.07% | 201 |
| Jun 4, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.30 | -0.78% | 5,000 |
| Jun 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.35 | 5.13% | 150 |
| May 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | 15.58% | 100 |
| May 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | -14.52% | 250 |
| May 26, 2026 | 5.89 | 6.20 | 5.89 | 6.20 | 6.11 | 7.01% | 1,600 |
| May 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.71 | -15.29% | 380 |
| May 13, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.74 | -2.29% | 13,767 |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 5.90% | 500 |
| May 8, 2026 | 6.57 | 6.62 | 6.57 | 6.61 | 6.52 | 12.99% | 4,855 |
| May 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 3.54% | 30,400 |
| May 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -2.19% | 533 |
| Apr 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | 7.98% | 250 |
| Apr 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | -11.57% | 100 |
| Apr 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -1.63% | 17,000 |
| Apr 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | -0.16% | 100 |
| Apr 1, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -16.08% | 2,000 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.34 | 7.34 | 7.23 | -8.71% | 300 |
| Mar 10, 2026 | 8.22 | 8.22 | 8.04 | 8.04 | 7.92 | -2.07% | 350 |